Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.36 | 10.40 | 10.35 | 10.40 | 14,467 | +0.06(+0.56%) |
May 30, 2017 | 10.36 | 10.38 | 10.34 | 10.34 | 9,998 | -0.01(-0.14%) |
May 26, 2017 | 10.35 | 10.37 | 10.32 | 10.35 | 17,863 | +0.03(+0.28%) |
May 25, 2017 | 10.38 | 10.38 | 10.32 | 10.32 | 9,421 | -0.02(-0.21%) |
May 24, 2017 | 10.40 | 10.40 | 10.35 | 10.35 | 14,942 | -0.01(-0.07%) |
May 23, 2017 | 10.43 | 10.43 | 10.34 | 10.35 | 58,423 | -0.03(-0.28%) |
May 22, 2017 | 10.37 | 10.42 | 10.37 | 10.38 | 20,883 | +0.01(+0.07%) |
May 19, 2017 | 10.35 | 10.38 | 10.35 | 10.38 | 10,671 | +0.00(+0.01%) |
May 18, 2017 | 10.45 | 10.45 | 10.38 | 10.38 | 13,297 | -0.08(-0.76%) |
May 17, 2017 | 10.45 | 10.45 | 10.38 | 10.45 | 20,669 | +0.02(+0.21%) |
May 16, 2017 | 10.40 | 10.43 | 10.35 | 10.43 | 53,417 | +0.03(+0.28%) |
May 15, 2017 | 10.40 | 10.40 | 10.37 | 10.40 | 17,319 | -0.01(-0.07%) |
May 12, 2017 | 10.38 | 10.41 | 10.36 | 10.41 | 16,771 | +0.09(+0.87%) |
May 11, 2017 | 10.33 | 10.33 | 10.29 | 10.32 | 12,304 | -0.01(-0.09%) |
May 10, 2017 | 10.32 | 10.35 | 10.31 | 10.33 | 12,682 | +0.00(+0.00%) |
May 09, 2017 | 10.33 | 10.33 | 10.27 | 10.33 | 8,732 | +0.00(+0.00%) |
May 08, 2017 | 10.32 | 10.33 | 10.29 | 10.33 | 14,996 | +0.01(+0.07%) |
May 05, 2017 | 10.32 | 10.32 | 10.27 | 10.32 | 13,027 | +0.02(+0.21%) |
May 04, 2017 | 10.32 | 10.32 | 10.29 | 10.30 | 12,116 | -0.02(-0.21%) |
May 03, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 29,433 | +0.03(+0.28%) |
May 02, 2017 | 10.26 | 10.30 | 10.25 | 10.30 | 37,248 | +0.02(+0.21%) |
May 01, 2017 | 10.27 | 10.27 | 10.22 | 10.27 | 13,082 | +0.02(+0.21%) |
Apr 28, 2017 | 10.19 | 10.25 | 10.19 | 10.25 | 25,294 | +0.05(+0.50%) |
Apr 27, 2017 | 10.18 | 10.21 | 10.17 | 10.20 | 13,508 | +0.02(+0.21%) |
Apr 26, 2017 | 10.14 | 10.18 | 10.14 | 10.18 | 14,145 | +0.06(+0.57%) |
Apr 25, 2017 | 10.16 | 10.17 | 10.11 | 10.12 | 30,117 | -0.04(-0.36%) |
Apr 24, 2017 | 10.15 | 10.18 | 10.15 | 10.16 | 27,484 | -0.01(-0.14%) |
Apr 21, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 12,942 | -0.01(-0.07%) |
Apr 20, 2017 | 10.15 | 10.19 | 10.15 | 10.18 | 27,716 | +0.02(+0.21%) |
Apr 19, 2017 | 10.20 | 10.20 | 10.14 | 10.16 | 27,579 | -0.03(-0.31%) |
Apr 18, 2017 | 10.16 | 10.19 | 10.15 | 10.19 | 18,968 | +0.04(+0.39%) |
Apr 17, 2017 | 10.19 | 10.19 | 10.14 | 10.15 | 15,830 | -0.01(-0.14%) |
Apr 13, 2017 | 10.17 | 10.19 | 10.15 | 10.16 | 35,796 | +0.01(+0.07%) |
Apr 12, 2017 | 10.16 | 10.16 | 10.14 | 10.16 | 19,972 | +0.04(+0.43%) |
Apr 11, 2017 | 10.13 | 10.17 | 10.11 | 10.11 | 22,551 | -0.01(-0.07%) |
Apr 10, 2017 | 10.15 | 10.15 | 10.11 | 10.12 | 25,171 | -0.01(-0.14%) |
Apr 07, 2017 | 10.12 | 10.14 | 10.10 | 10.14 | 27,407 | +0.06(+0.57%) |
Apr 06, 2017 | 10.06 | 10.09 | 10.06 | 10.08 | 3,409 | +0.03(+0.29%) |
Apr 05, 2017 | 10.02 | 10.06 | 10.02 | 10.05 | 29,261 | +0.01(+0.14%) |
Apr 04, 2017 | 10.06 | 10.06 | 10.02 | 10.03 | 20,439 | +0.01(+0.07%) |
Apr 03, 2017 | 10.02 | 10.05 | 10.01 | 10.03 | 39,303 | +0.04(+0.43%) |
Mar 31, 2017 | 9.977 | 10.01 | 9.977 | 9.984 | 10,989 | +0.00(+0.00%) |
Mar 30, 2017 | 9.984 | 10.05 | 9.977 | 9.984 | 34,341 | -0.01(-0.14%) |
Mar 29, 2017 | 9.998 | 9.998 | 9.948 | 9.998 | 11,972 | +0.03(+0.28%) |
Mar 28, 2017 | 9.955 | 9.977 | 9.948 | 9.969 | 30,455 | +0.01(+0.15%) |
Mar 27, 2017 | 9.948 | 9.962 | 9.926 | 9.955 | 20,947 | +0.04(+0.41%) |
Mar 24, 2017 | 9.912 | 9.919 | 9.912 | 9.915 | 8,179 | +0.01(+0.10%) |
Mar 23, 2017 | 9.912 | 9.912 | 9.876 | 9.904 | 17,444 | +0.01(+0.15%) |
Mar 22, 2017 | 9.868 | 9.919 | 9.868 | 9.890 | 33,132 | +0.03(+0.29%) |
Mar 21, 2017 | 9.839 | 9.876 | 9.839 | 9.861 | 18,833 | +0.04(+0.37%) |
Mar 20, 2017 | 9.781 | 9.867 | 9.781 | 9.824 | 32,281 | +0.05(+0.51%) |
Mar 17, 2017 | 9.774 | 9.810 | 9.767 | 9.774 | 21,193 | +0.01(+0.15%) |
Mar 16, 2017 | 9.824 | 9.839 | 9.752 | 9.760 | 24,094 | -0.08(-0.80%) |
Mar 15, 2017 | 9.774 | 9.846 | 9.745 | 9.839 | 12,076 | +0.06(+0.66%) |
Mar 14, 2017 | 9.767 | 9.788 | 9.745 | 9.774 | 15,023 | +0.03(+0.30%) |
Mar 13, 2017 | 9.781 | 9.803 | 9.724 | 9.745 | 18,813 | -0.07(-0.73%) |
Mar 10, 2017 | 9.774 | 9.817 | 9.724 | 9.817 | 33,013 | -0.01(-0.07%) |
Mar 09, 2017 | 9.846 | 9.867 | 9.742 | 9.824 | 46,096 | -0.08(-0.80%) |
Mar 08, 2017 | 9.932 | 9.932 | 9.867 | 9.903 | 27,150 | -0.03(-0.35%) |
Mar 07, 2017 | 9.968 | 10.02 | 9.932 | 9.938 | 30,279 | -0.04(-0.44%) |
Mar 06, 2017 | 10.04 | 10.04 | 9.961 | 9.982 | 33,944 | -0.02(-0.22%) |
Mar 03, 2017 | 9.997 | 10.05 | 9.982 | 10.00 | 26,917 | -0.04(-0.36%) |
Mar 02, 2017 | 10.05 | 10.06 | 9.997 | 10.04 | 21,228 | -0.04(-0.36%) |